Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2017 | 21.71 | 21.71 | 21.71 | 0 | +0.04(+0.17%) | |
Dec 28, 2017 | 21.75 | 21.82 | 21.51 | 21.68 | 20,195,004 | +0.04(+0.17%) |
Dec 27, 2017 | 21.74 | 21.75 | 21.55 | 21.64 | 31,984,434 | -0.04(-0.17%) |
Dec 26, 2017 | 21.46 | 21.72 | 21.39 | 21.68 | 36,578,064 | +0.29(+1.35%) |
Dec 22, 2017 | 21.26 | 21.41 | 21.19 | 21.39 | 28,807,488 | +0.24(+1.15%) |
Dec 21, 2017 | 20.96 | 21.26 | 20.96 | 21.14 | 29,321,016 | +0.12(+0.58%) |
Dec 20, 2017 | 20.79 | 21.11 | 20.75 | 21.02 | 39,930,048 | +0.35(+1.67%) |
Dec 19, 2017 | 20.70 | 20.80 | 20.59 | 20.68 | 26,928,304 | -0.03(-0.14%) |
Dec 18, 2017 | 20.63 | 20.77 | 20.55 | 20.70 | 32,953,630 | +0.32(+1.59%) |
Dec 15, 2017 | 20.54 | 20.58 | 20.37 | 20.38 | 35,760,816 | -0.07(-0.36%) |
Dec 14, 2017 | 20.46 | 20.55 | 20.20 | 20.45 | 39,074,824 | -0.08(-0.41%) |
Dec 13, 2017 | 19.85 | 20.68 | 19.85 | 20.54 | 88,686,080 | +0.69(+3.45%) |
Dec 12, 2017 | 19.76 | 19.89 | 19.71 | 19.85 | 37,296,548 | -0.08(-0.42%) |
Dec 11, 2017 | 20.07 | 20.22 | 19.86 | 19.94 | 36,148,412 | -0.16(-0.78%) |
Dec 08, 2017 | 20.02 | 20.21 | 19.99 | 20.09 | 31,369,894 | +0.09(+0.46%) |
Dec 07, 2017 | 20.00 | 20.11 | 19.83 | 20.00 | 33,928,120 | -0.10(-0.51%) |
Dec 06, 2017 | 20.08 | 20.36 | 20.03 | 20.10 | 46,832,668 | -0.26(-1.27%) |
Dec 05, 2017 | 20.40 | 20.51 | 20.20 | 20.36 | 38,714,592 | -0.21(-1.04%) |
Dec 04, 2017 | 20.63 | 20.73 | 20.55 | 20.58 | 35,493,492 | -0.27(-1.29%) |
Dec 01, 2017 | 20.72 | 21.07 | 20.71 | 20.84 | 48,950,856 | +0.02(+0.09%) |
Nov 30, 2017 | 20.74 | 20.88 | 20.64 | 20.83 | 42,244,676 | -0.03(-0.13%) |
Nov 29, 2017 | 21.10 | 21.10 | 20.83 | 20.85 | 58,405,216 | -0.40(-1.88%) |
Nov 28, 2017 | 21.39 | 21.47 | 21.24 | 21.25 | 27,826,138 | -0.11(-0.52%) |
Nov 27, 2017 | 21.41 | 21.45 | 21.21 | 21.36 | 26,420,636 | +0.20(+0.96%) |
Nov 24, 2017 | 21.29 | 21.40 | 21.14 | 21.16 | 17,526,654 | -0.08(-0.39%) |
Nov 22, 2017 | 21.16 | 21.32 | 21.13 | 21.24 | 34,389,968 | +0.19(+0.88%) |
Nov 21, 2017 | 20.93 | 21.11 | 20.91 | 21.06 | 30,626,812 | +0.17(+0.80%) |
Nov 20, 2017 | 20.97 | 21.02 | 20.82 | 20.89 | 38,648,736 | -0.23(-1.10%) |
Nov 17, 2017 | 21.07 | 21.24 | 20.92 | 21.12 | 41,375,140 | +0.18(+0.84%) |
Nov 16, 2017 | 20.94 | 21.04 | 20.90 | 20.95 | 18,416,258 | -0.05(-0.22%) |
Nov 15, 2017 | 21.06 | 21.06 | 20.85 | 20.99 | 24,959,090 | +0.06(+0.27%) |
Nov 14, 2017 | 20.78 | 21.05 | 20.71 | 20.94 | 24,476,822 | +0.03(+0.13%) |
Nov 13, 2017 | 20.93 | 20.99 | 20.84 | 20.91 | 18,074,162 | +0.04(+0.18%) |
Nov 10, 2017 | 21.14 | 21.20 | 20.84 | 20.87 | 38,305,944 | -0.27(-1.27%) |
Nov 09, 2017 | 21.23 | 21.28 | 21.12 | 21.14 | 29,293,040 | -0.07(-0.35%) |
Nov 08, 2017 | 21.27 | 21.34 | 21.15 | 21.21 | 30,802,354 | +0.15(+0.70%) |
Nov 07, 2017 | 21.15 | 21.19 | 20.95 | 21.07 | 28,109,264 | -0.17(-0.79%) |
Nov 06, 2017 | 20.84 | 21.32 | 20.82 | 21.23 | 55,267,548 | +0.44(+2.14%) |
Nov 03, 2017 | 20.96 | 21.07 | 20.59 | 20.79 | 37,521,208 | -0.14(-0.66%) |
Nov 02, 2017 | 20.88 | 21.11 | 20.83 | 20.93 | 28,252,952 | +0.09(+0.44%) |
Nov 01, 2017 | 21.00 | 21.16 | 20.78 | 20.84 | 34,999,624 | +0.00(+0.00%) |
Oct 31, 2017 | 21.05 | 21.05 | 20.77 | 20.84 | 30,796,468 | -0.26(-1.23%) |
Oct 30, 2017 | 21.23 | 20.83 | 21.09 | 37,917,596 | +0.18(+0.84%) | |
Oct 27, 2017 | 20.74 | 20.98 | 20.68 | 20.92 | 53,402,572 | +0.13(+0.62%) |
Oct 26, 2017 | 21.17 | 21.20 | 20.67 | 20.79 | 55,940,956 | -0.37(-1.75%) |
Oct 25, 2017 | 21.24 | 21.28 | 21.00 | 21.16 | 51,954,444 | -0.11(-0.52%) |
Oct 24, 2017 | 21.35 | 21.45 | 21.22 | 21.27 | 32,704,808 | -0.18(-0.82%) |
Oct 23, 2017 | 21.36 | 21.59 | 21.29 | 21.45 | 38,901,892 | -0.08(-0.39%) |
Oct 20, 2017 | 21.58 | 21.66 | 21.42 | 21.53 | 36,141,124 | -0.19(-0.90%) |
Oct 19, 2017 | 21.74 | 21.85 | 21.65 | 21.72 | 27,069,930 | +0.10(+0.47%) |
Oct 18, 2017 | 21.64 | 21.77 | 21.56 | 21.62 | 21,817,758 | -0.08(-0.38%) |
Oct 17, 2017 | 21.59 | 21.79 | 21.52 | 21.71 | 35,361,728 | -0.04(-0.17%) |
Oct 16, 2017 | 22.11 | 22.14 | 21.60 | 21.74 | 51,051,920 | -0.35(-1.59%) |
Oct 13, 2017 | 22.19 | 22.23 | 21.97 | 22.10 | 25,805,162 | +0.11(+0.51%) |
Oct 12, 2017 | 22.02 | 22.10 | 21.86 | 21.98 | 37,196,072 | -0.07(-0.34%) |
Oct 11, 2017 | 21.96 | 22.09 | 21.59 | 22.06 | 42,824,128 | +0.21(+0.98%) |
Oct 10, 2017 | 22.10 | 22.14 | 21.81 | 21.85 | 47,951,356 | -0.16(-0.72%) |
Oct 09, 2017 | 21.93 | 22.08 | 21.85 | 22.00 | 28,318,298 | +0.14(+0.64%) |
Oct 06, 2017 | 21.48 | 21.88 | 21.32 | 21.86 | 54,045,588 | +0.34(+1.59%) |
Oct 05, 2017 | 21.69 | 21.73 | 21.47 | 21.52 | 33,843,280 | -0.19(-0.85%) |
Oct 04, 2017 | 21.70 | 21.75 | 21.54 | 21.71 | 34,979,148 | +0.13(+0.60%) |
Oct 03, 2017 | 21.40 | 21.62 | 21.35 | 21.58 | 41,826,196 | +0.21(+1.00%) |